Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andean Precious Metals Corp (OP: ANPMF )

0.7300 -0.0039 (-0.53%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.5677 0.5976 0.5677 0.5976 13,156 +0.03(+4.84%)
Nov 29, 2022 0.5733 0.5818 0.5629 0.5700 55,212 +0.02(+4.47%)
Nov 28, 2022 0.5497 0.5497 0.5456 0.5456 4,010 -0.01(-2.36%)
Nov 23, 2022 0.5588 90 +0.02(+3.02%)
Nov 22, 2022 0.5400 0.5424 0.5400 0.5424 1,246 +0.00(+0.31%)
Nov 21, 2022 0.5452 0.5452 0.5407 0.5407 4,562 -0.01(-1.53%)
Nov 17, 2022 0.5491 13 -0.01(-1.22%)
Nov 16, 2022 0.5648 0.5648 0.5559 0.5559 8,012 -0.01(-1.44%)
Nov 15, 2022 0.5719 0.5719 0.5640 0.5640 30,732 +0.01(+2.06%)
Nov 14, 2022 0.5443 0.5526 0.5305 0.5526 26,813 +0.04(+6.99%)
Nov 11, 2022 0.5000 0.5165 0.4989 0.5165 13,226 -0.00(-0.75%)
Nov 10, 2022 0.5562 0.5562 0.5057 0.5204 68,138 -0.04(-7.57%)
Nov 09, 2022 0.5630 0.5630 0.5630 0.5630 10,000 -0.02(-3.73%)
Nov 08, 2022 0.5500 0.5848 0.5500 0.5848 4,212 +0.03(+5.18%)
Nov 07, 2022 0.5872 0.5872 0.5560 0.5560 15,288 +0.00(+0.60%)
Nov 04, 2022 0.5414 0.5723 0.5400 0.5527 36,538 +0.02(+4.28%)
Nov 03, 2022 0.5300 0.5300 0.5300 0.5300 2,512 -0.01(-1.49%)
Nov 02, 2022 0.5548 0.5656 0.5380 0.5380 16,382 +0.00(+0.13%)
Nov 01, 2022 0.5706 0.5706 0.5373 0.5373 3,000 +0.01(+1.34%)
Oct 31, 2022 0.5442 0.5442 0.5302 0.5302 14,000 -0.01(-2.68%)
Oct 28, 2022 0.5448 0.5448 0.5448 0.5448 5,301 -0.01(-2.26%)
Oct 26, 2022 0.5574 48 +0.03(+6.31%)
Oct 25, 2022 0.5703 0.5703 0.5243 0.5243 11,501 -0.04(-6.38%)
Oct 24, 2022 0.5861 0.5861 0.5600 0.5600 34,000 -0.05(-7.93%)
Oct 21, 2022 0.5789 0.6082 0.5730 0.6082 11,000 +0.01(+1.54%)
Oct 20, 2022 0.5919 0.5990 0.5919 0.5990 688 +0.02(+2.60%)
Oct 19, 2022 0.5838 0.5838 0.5838 0.5838 12,000 -0.01(-1.70%)
Oct 18, 2022 0.5941 0.5941 0.5939 0.5939 5,185 +0.01(+2.41%)
Oct 14, 2022 0.5799 50 +0.02(+3.55%)
Oct 12, 2022 0.5600 0 -0.04(-7.44%)
Oct 11, 2022 0.6050 0.6050 0.6050 0.6050 2,000 -0.00(-0.54%)
Oct 06, 2022 0.6083 36 +0.00(+0.18%)
Oct 05, 2022 0.6000 0.6072 0.6000 0.6072 7,000 -0.01(-2.16%)
Oct 04, 2022 0.6309 0.6309 0.6206 0.6206 22,799 -0.00(-0.48%)
Oct 03, 2022 0.6056 0.6468 0.6015 0.6236 37,230 +0.05(+8.62%)
Sep 30, 2022 0.5562 0.5741 0.5432 0.5741 14,705 +0.01(+1.63%)
Sep 29, 2022 0.5273 0.5649 0.5273 0.5649 33,460 -0.01(-1.31%)
Sep 28, 2022 0.5655 0.5755 0.5515 0.5724 45,700 +0.06(+10.89%)
Sep 27, 2022 0.5162 0.5162 0.5162 0.5162 4,200 +0.01(+1.20%)
Sep 26, 2022 0.5364 0.5600 0.5101 0.5101 39,113 -0.05(-8.91%)
Sep 23, 2022 0.5600 0.5600 0.5600 0.5600 5,332 -0.03(-5.23%)
Sep 22, 2022 0.5819 0.5909 0.5819 0.5909 3,200 -0.05(-7.66%)
Sep 21, 2022 0.5990 0.6399 0.5941 0.6399 8,605 +0.06(+9.63%)
Sep 20, 2022 0.5940 0.5940 0.5653 0.5837 21,050 +0.01(+1.80%)
Sep 19, 2022 0.5528 0.6000 0.5528 0.5734 64,615 +0.05(+9.47%)
Sep 16, 2022 0.5867 0.5996 0.5150 0.5238 86,200 -0.06(-10.49%)
Sep 15, 2022 0.6246 0.6246 0.5770 0.5852 77,463 -0.04(-6.49%)
Sep 14, 2022 0.6189 0.6357 0.6134 0.6258 52,626 -0.01(-1.85%)
Sep 12, 2022 0.6376 0 -0.03(-4.64%)
Sep 08, 2022 0.6686 0 +0.00(+0.74%)
Sep 07, 2022 0.6637 0.6637 0.6637 0.6637 50,000 +0.01(+1.55%)
Sep 02, 2022 0.6536 0 -0.02(-2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.